ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/064800/min/candle-20240730.csv

643 lines
31 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,194000,1170302570,2720,2720,2720,2720,10434
20240730,193900,1170302570,2720,2720,2720,2720,0
20240730,193800,1170302570,2720,2720,2720,2720,0
20240730,193700,1170302570,2720,2720,2720,2720,0
20240730,193600,1170302570,2720,2720,2720,2720,0
20240730,193500,1170302570,2720,2720,2720,2720,0
20240730,193400,1170302570,2720,2720,2720,2720,0
20240730,193300,1170302570,2720,2720,2720,2720,0
20240730,193200,1170302570,2720,2720,2720,2720,0
20240730,193100,1170302570,2720,2720,2720,2720,0
20240730,193000,1170302570,2720,2720,2720,2720,0
20240730,192900,1170302570,2720,2720,2720,2720,0
20240730,192800,1170302570,2720,2720,2720,2720,0
20240730,192700,1170302570,2720,2720,2720,2720,0
20240730,192600,1170302570,2720,2720,2720,2720,0
20240730,192500,1170302570,2720,2720,2720,2720,0
20240730,192400,1170302570,2720,2720,2720,2720,0
20240730,192300,1170302570,2720,2720,2720,2720,0
20240730,192200,1170302570,2720,2720,2720,2720,0
20240730,192100,1170302570,2720,2720,2720,2720,0
20240730,192000,1170302570,2720,2720,2720,2720,0
20240730,191900,1170302570,2720,2720,2720,2720,0
20240730,191800,1170302570,2720,2720,2720,2720,0
20240730,191700,1170302570,2720,2720,2720,2720,0
20240730,191600,1170302570,2720,2720,2720,2720,0
20240730,191500,1170302570,2720,2720,2720,2720,0
20240730,191400,1170302570,2720,2720,2720,2720,0
20240730,191300,1170302570,2720,2720,2720,2720,0
20240730,191200,1170302570,2720,2720,2720,2720,0
20240730,191100,1170302570,2720,2720,2720,2720,0
20240730,191000,1170302570,2720,2720,2720,2720,10434
20240730,190900,1170302570,2720,2720,2720,2720,0
20240730,190800,1170302570,2720,2720,2720,2720,0
20240730,190700,1170302570,2720,2720,2720,2720,0
20240730,190600,1170302570,2720,2720,2720,2720,0
20240730,190500,1170302570,2720,2720,2720,2720,0
20240730,190400,1170302570,2720,2720,2720,2720,0
20240730,190300,1170302570,2720,2720,2720,2720,0
20240730,190200,1170302570,2720,2720,2720,2720,0
20240730,190100,1170302570,2720,2720,2720,2720,0
20240730,190000,1170302570,2720,2720,2720,2720,0
20240730,185900,1170302570,2720,2720,2720,2720,0
20240730,185800,1170302570,2720,2720,2720,2720,0
20240730,185700,1170302570,2720,2720,2720,2720,0
20240730,185600,1170302570,2720,2720,2720,2720,0
20240730,185500,1170302570,2720,2720,2720,2720,0
20240730,185400,1170302570,2720,2720,2720,2720,0
20240730,185300,1170302570,2720,2720,2720,2720,0
20240730,185200,1170302570,2720,2720,2720,2720,0
20240730,185100,1170302570,2720,2720,2720,2720,0
20240730,185000,1170302570,2720,2720,2720,2720,0
20240730,184900,1170302570,2720,2720,2720,2720,0
20240730,184800,1170302570,2720,2720,2720,2720,0
20240730,184700,1170302570,2720,2720,2720,2720,0
20240730,184600,1170302570,2720,2720,2720,2720,0
20240730,184500,1170302570,2720,2720,2720,2720,0
20240730,184400,1170302570,2720,2720,2720,2720,0
20240730,184300,1170302570,2720,2720,2720,2720,0
20240730,184200,1170302570,2720,2720,2720,2720,0
20240730,184100,1170302570,2720,2720,2720,2720,0
20240730,184000,1170302570,2720,2720,2720,2720,10434
20240730,183900,1170302570,2720,2720,2720,2720,0
20240730,183800,1170302570,2720,2720,2720,2720,0
20240730,183700,1170302570,2720,2720,2720,2720,0
20240730,183600,1170302570,2720,2720,2720,2720,0
20240730,183500,1170302570,2720,2720,2720,2720,0
20240730,183400,1170302570,2720,2720,2720,2720,0
20240730,183300,1170302570,2720,2720,2720,2720,0
20240730,183200,1170302570,2720,2720,2720,2720,0
20240730,183100,1170302570,2720,2720,2720,2720,0
20240730,183000,1170302570,2720,2720,2720,2720,0
20240730,182900,1170302570,2720,2720,2720,2720,0
20240730,182800,1170302570,2720,2720,2720,2720,0
20240730,182700,1170302570,2720,2720,2720,2720,0
20240730,182600,1170302570,2720,2720,2720,2720,0
20240730,182500,1170302570,2720,2720,2720,2720,0
20240730,182400,1170302570,2720,2720,2720,2720,0
20240730,182300,1170302570,2720,2720,2720,2720,0
20240730,182200,1170302570,2720,2720,2720,2720,0
20240730,182100,1170302570,2720,2720,2720,2720,0
20240730,182000,1170302570,2720,2720,2720,2720,0
20240730,181900,1170302570,2720,2720,2720,2720,0
20240730,181800,1170302570,2720,2720,2720,2720,0
20240730,181700,1170302570,2720,2720,2720,2720,0
20240730,181600,1170302570,2720,2720,2720,2720,0
20240730,181500,1170302570,2720,2720,2720,2720,0
20240730,181400,1170302570,2720,2720,2720,2720,0
20240730,181300,1170302570,2720,2720,2720,2720,0
20240730,181200,1170302570,2720,2720,2720,2720,0
20240730,181100,1170302570,2720,2720,2720,2720,0
20240730,181000,1170302570,2720,2720,2720,2720,10434
20240730,180900,1170302570,2720,2720,2720,2720,0
20240730,180800,1170302570,2720,2720,2720,2720,0
20240730,180700,1170302570,2720,2720,2720,2720,0
20240730,180600,1170302570,2720,2720,2720,2720,0
20240730,180500,1170302570,2720,2720,2720,2720,0
20240730,180400,1170302570,2720,2720,2720,2720,0
20240730,180300,1170302570,2720,2720,2720,2720,0
20240730,180200,1170302570,2720,2720,2720,2720,0
20240730,180100,1170302570,2720,2720,2720,2720,0
20240730,180000,1170302570,2720,2720,2720,2720,0
20240730,175900,1170302570,2720,2720,2720,2720,0
20240730,175800,1170302570,2720,2720,2720,2720,0
20240730,175700,1170302570,2720,2720,2720,2720,0
20240730,175600,1170302570,2720,2720,2720,2720,0
20240730,175500,1170302570,2720,2720,2720,2720,0
20240730,175400,1170302570,2720,2720,2720,2720,0
20240730,175300,1170302570,2720,2720,2720,2720,0
20240730,175200,1170302570,2720,2720,2720,2720,0
20240730,175100,1170302570,2720,2720,2720,2720,0
20240730,175000,1170302570,2720,2720,2720,2720,0
20240730,174900,1170302570,2720,2720,2720,2720,0
20240730,174800,1170302570,2720,2720,2720,2720,0
20240730,174700,1170302570,2720,2720,2720,2720,0
20240730,174600,1170302570,2720,2720,2720,2720,0
20240730,174500,1170302570,2720,2720,2720,2720,0
20240730,174400,1170302570,2720,2720,2720,2720,0
20240730,174300,1170302570,2720,2720,2720,2720,0
20240730,174200,1170302570,2720,2720,2720,2720,0
20240730,174100,1170302570,2720,2720,2720,2720,0
20240730,174000,1170302570,2720,2720,2720,2720,10434
20240730,173900,1170302570,2720,2720,2720,2720,0
20240730,173800,1170302570,2720,2720,2720,2720,0
20240730,173700,1170302570,2720,2720,2720,2720,0
20240730,173600,1170302570,2720,2720,2720,2720,0
20240730,173500,1170302570,2720,2720,2720,2720,0
20240730,173400,1170302570,2720,2720,2720,2720,0
20240730,173300,1170302570,2720,2720,2720,2720,0
20240730,173200,1170302570,2720,2720,2720,2720,0
20240730,173100,1170302570,2720,2720,2720,2720,0
20240730,173000,1170302570,2720,2720,2720,2720,0
20240730,172900,1170302570,2720,2720,2720,2720,0
20240730,172800,1170302570,2720,2720,2720,2720,0
20240730,172700,1170302570,2720,2720,2720,2720,0
20240730,172600,1170302570,2720,2720,2720,2720,0
20240730,172500,1170302570,2720,2720,2720,2720,0
20240730,172400,1170302570,2720,2720,2720,2720,0
20240730,172300,1170302570,2720,2720,2720,2720,0
20240730,172200,1170302570,2720,2720,2720,2720,0
20240730,172100,1170302570,2720,2720,2720,2720,0
20240730,172000,1170302570,2720,2720,2720,2720,0
20240730,171900,1170302570,2720,2720,2720,2720,0
20240730,171800,1170302570,2720,2720,2720,2720,0
20240730,171700,1170302570,2720,2720,2720,2720,0
20240730,171600,1170302570,2720,2720,2720,2720,0
20240730,171500,1170302570,2720,2720,2720,2720,0
20240730,171400,1170302570,2720,2720,2720,2720,0
20240730,171300,1170302570,2720,2720,2720,2720,0
20240730,171200,1170302570,2720,2720,2720,2720,0
20240730,171100,1170302570,2720,2720,2720,2720,0
20240730,171000,1170302570,2720,2720,2720,2720,10434
20240730,170900,1170302570,2720,2720,2720,2720,0
20240730,170800,1170302570,2720,2720,2720,2720,0
20240730,170700,1170302570,2720,2720,2720,2720,0
20240730,170600,1170302570,2720,2720,2720,2720,0
20240730,170500,1170302570,2720,2720,2720,2720,0
20240730,170400,1170302570,2720,2720,2720,2720,0
20240730,170300,1170302570,2720,2720,2720,2720,0
20240730,170200,1170302570,2720,2720,2720,2720,0
20240730,170100,1170302570,2720,2720,2720,2720,0
20240730,170000,1170302570,2720,2720,2720,2720,0
20240730,165900,1170302570,2720,2720,2720,2720,0
20240730,165800,1170302570,2720,2720,2720,2720,0
20240730,165700,1170302570,2720,2720,2720,2720,0
20240730,165600,1170302570,2720,2720,2720,2720,0
20240730,165500,1170302570,2720,2720,2720,2720,0
20240730,165400,1170302570,2720,2720,2720,2720,0
20240730,165300,1170302570,2720,2720,2720,2720,0
20240730,165200,1170302570,2720,2720,2720,2720,0
20240730,165100,1170302570,2720,2720,2720,2720,0
20240730,165000,1170302570,2720,2720,2720,2720,0
20240730,164900,1170302570,2720,2720,2720,2720,0
20240730,164800,1170302570,2720,2720,2720,2720,0
20240730,164700,1170302570,2720,2720,2720,2720,0
20240730,164600,1170302570,2720,2720,2720,2720,0
20240730,164500,1170302570,2720,2720,2720,2720,0
20240730,164400,1170302570,2720,2720,2720,2720,0
20240730,164300,1170302570,2720,2720,2720,2720,0
20240730,164200,1170302570,2720,2720,2720,2720,0
20240730,164100,1170302570,2720,2720,2720,2720,0
20240730,164000,1170302570,2720,2720,2720,2720,10434
20240730,163900,1170302570,2720,2720,2720,2720,0
20240730,163800,1170302570,2720,2720,2720,2720,0
20240730,163700,1170302570,2720,2720,2720,2720,0
20240730,163600,1170302570,2720,2720,2720,2720,0
20240730,163500,1170302570,2720,2720,2720,2720,0
20240730,163400,1170302570,2720,2720,2720,2720,0
20240730,163300,1170302570,2720,2720,2720,2720,0
20240730,163200,1170302570,2720,2720,2720,2720,0
20240730,163100,1170302570,2720,2720,2720,2720,0
20240730,163000,1170302570,2720,2720,2720,2720,0
20240730,162900,1170302570,2720,2720,2720,2720,0
20240730,162800,1170302570,2720,2720,2720,2720,0
20240730,162700,1170302570,2720,2720,2720,2720,0
20240730,162600,1170302570,2720,2720,2720,2720,0
20240730,162500,1170302570,2720,2720,2720,2720,0
20240730,162400,1170302570,2720,2720,2720,2720,0
20240730,162300,1170302570,2720,2720,2720,2720,0
20240730,162200,1170302570,2720,2720,2720,2720,0
20240730,162100,1170302570,2720,2720,2720,2720,0
20240730,162000,1170302570,2720,2720,2720,2720,0
20240730,161900,1170302570,2720,2720,2720,2720,0
20240730,161800,1170302570,2720,2720,2720,2720,0
20240730,161700,1170302570,2720,2720,2720,2720,0
20240730,161600,1170302570,2720,2720,2720,2720,0
20240730,161500,1170302570,2720,2720,2720,2720,0
20240730,161400,1170302570,2720,2720,2720,2720,0
20240730,161300,1170302570,2720,2720,2720,2720,0
20240730,161200,1170302570,2720,2720,2720,2720,0
20240730,161100,1170302570,2720,2720,2720,2720,0
20240730,161000,1170302570,2720,2720,2720,2720,10434
20240730,160900,1170302570,2720,2720,2720,2720,0
20240730,160800,1170302570,2720,2720,2720,2720,0
20240730,160700,1170302570,2720,2720,2720,2720,0
20240730,160600,1170302570,2720,2720,2720,2720,0
20240730,160500,1170302570,2720,2720,2720,2720,0
20240730,160400,1170302570,2720,2720,2720,2720,0
20240730,160300,1170302570,2720,2720,2720,2720,0
20240730,160200,1170302570,2720,2720,2720,2720,0
20240730,160100,1170302570,2720,2720,2720,2720,0
20240730,160000,1170302570,2720,2720,2720,2720,0
20240730,155900,1170302570,2720,2720,2720,2720,0
20240730,155800,1170302570,2720,2720,2720,2720,0
20240730,155700,1170302570,2720,2720,2720,2720,0
20240730,155600,1170302570,2720,2720,2720,2720,0
20240730,155500,1170302570,2720,2720,2720,2720,0
20240730,155400,1170302570,2720,2720,2720,2720,0
20240730,155300,1170302570,2720,2720,2720,2720,0
20240730,155200,1170302570,2720,2720,2720,2720,0
20240730,155100,1170302570,2720,2720,2720,2720,0
20240730,155000,1170302570,2720,2720,2720,2720,0
20240730,154900,1170302570,2720,2720,2720,2720,0
20240730,154800,1170302570,2720,2720,2720,2720,0
20240730,154700,1170302570,2720,2720,2720,2720,0
20240730,154600,1170302570,2720,2720,2720,2720,0
20240730,154500,1170302570,2720,2720,2720,2720,0
20240730,154400,1170302570,2720,2720,2720,2720,0
20240730,154300,1170302570,2720,2720,2720,2720,0
20240730,154200,1170302570,2720,2720,2720,2720,0
20240730,154100,1170302570,2720,2720,2720,2720,0
20240730,154000,1170302570,2720,2720,2720,2720,10434
20240730,153900,1170302570,2720,2720,2720,2720,0
20240730,153800,1170302570,2720,2720,2720,2720,0
20240730,153700,1170302570,2720,2720,2720,2720,0
20240730,153600,1170302570,2720,2720,2720,2720,0
20240730,153500,1170302570,2720,2720,2720,2720,0
20240730,153400,1170302570,2720,2720,2720,2720,0
20240730,153300,1170302570,2720,2720,2720,2720,0
20240730,153200,1170302570,2720,2720,2720,2720,0
20240730,153100,1170302570,2720,2720,2720,2720,0
20240730,153000,1170302570,2720,2720,2720,2720,10434
20240730,152900,1141922090,2735,2735,2735,2735,0
20240730,152800,1141922090,2735,2735,2735,2735,0
20240730,152700,1141922090,2735,2735,2735,2735,0
20240730,152600,1141922090,2735,2735,2735,2735,0
20240730,152500,1141922090,2735,2735,2735,2735,0
20240730,152400,1141922090,2735,2735,2735,2735,0
20240730,152300,1141922090,2735,2735,2735,2735,0
20240730,152200,1141922090,2735,2735,2735,2735,0
20240730,152100,1141922090,2735,2735,2735,2735,0
20240730,152000,1141922090,2735,2735,2735,2735,0
20240730,151900,1141922090,2735,2755,2760,2735,4261
20240730,151800,1130256305,2760,2760,2760,2740,8955
20240730,151700,1105676080,2760,2760,2760,2760,184
20240730,151600,1105168240,2760,2760,2760,2755,171
20240730,151500,1104696780,2755,2760,2760,2755,610
20240730,151400,1103015515,2750,2750,2750,2750,1053
20240730,151300,1100119765,2750,2760,2760,2750,596
20240730,151200,1098479850,2760,2760,2760,2750,307
20240730,151100,1097635535,2760,2750,2760,2745,2033
20240730,151000,1092047745,2750,2765,2765,2750,8603
20240730,150900,1068369375,2765,2765,2765,2765,3
20240730,150800,1068361080,2760,2760,2765,2760,2502
20240730,150700,1061455550,2765,2760,2765,2760,1533
20240730,150600,1057224205,2765,2765,2765,2765,602
20240730,150500,1055559675,2765,2765,2765,2765,450
20240730,150400,1054315425,2765,2765,2765,2765,2776
20240730,150300,1046639785,2765,2765,2765,2765,16
20240730,150200,1046595545,2765,2765,2765,2765,48
20240730,150100,1046462825,2765,2765,2765,2765,800
20240730,150000,1044250825,2765,2765,2765,2765,5
20240730,145900,1044237000,2765,2765,2765,2765,500
20240730,145800,1042854500,2765,2765,2765,2760,1169
20240730,145700,1039624725,2765,2770,2770,2765,1247
20240730,145600,1036170905,2775,2775,2775,2775,13
20240730,145500,1036134830,2775,2775,2775,2775,377
20240730,145400,1035088655,2770,2770,2775,2760,1720
20240730,145300,1030332910,2770,2770,2775,2765,2011
20240730,145200,1024772400,2775,2775,2775,2775,105
20240730,145100,1024481025,2775,2780,2780,2775,7
20240730,145000,1024461595,2780,2775,2780,2765,1272
20240730,144900,1020939940,2780,2775,2780,2770,2001
20240730,144800,1015392160,2780,2780,2780,2780,2
20240730,144700,1015386600,2780,2780,2780,2780,0
20240730,144600,1015386600,2780,2780,2780,2780,1001
20240730,144500,1012603820,2785,2785,2785,2785,0
20240730,144400,1012603820,2785,2785,2785,2785,77
20240730,144300,1012389375,2785,2785,2785,2785,2
20240730,144200,1012383805,2785,2780,2785,2780,257
20240730,144100,1011669335,2785,2785,2785,2785,0
20240730,144000,1011669335,2785,2785,2785,2785,1
20240730,143900,1011666550,2785,2780,2785,2780,47
20240730,143800,1011535885,2785,2785,2785,2785,0
20240730,143700,1011535885,2785,2780,2785,2780,254
20240730,143600,1010829750,2785,2775,2785,2775,1202
20240730,143500,1007494180,2775,2775,2775,2775,40
20240730,143400,1007383180,2775,2775,2775,2775,137
20240730,143300,1007003005,2775,2785,2785,2775,24
20240730,143200,1006936365,2780,2785,2785,2775,410
20240730,143100,1005798505,2785,2785,2785,2785,6
20240730,143000,1005781795,2785,2785,2785,2785,4
20240730,142900,1005770655,2785,2785,2785,2785,0
20240730,142800,1005770655,2785,2785,2785,2785,403
20240730,142700,1004648300,2785,2785,2785,2785,0
20240730,142600,1004648300,2785,2785,2785,2785,3
20240730,142500,1004639945,2780,2780,2780,2780,4200
20240730,142400,992963945,2780,2775,2780,2775,4
20240730,142300,992952835,2775,2775,2775,2775,340
20240730,142200,992009335,2775,2775,2775,2775,200
20240730,142100,991454335,2775,2775,2775,2775,0
20240730,142000,991454335,2775,2775,2775,2775,0
20240730,141900,991454335,2775,2775,2775,2775,40
20240730,141800,991343335,2775,2775,2775,2775,40
20240730,141700,991232335,2775,2775,2775,2760,1415
20240730,141600,987326215,2775,2775,2775,2760,4392
20240730,141500,975174595,2770,2775,2775,2770,5068
20240730,141400,961134125,2780,2780,2780,2780,25
20240730,141300,961064625,2780,2780,2780,2780,101
20240730,141200,960783845,2780,2785,2785,2780,663
20240730,141100,958940695,2785,2785,2785,2785,0
20240730,141000,958940695,2785,2785,2785,2785,0
20240730,140900,958940695,2785,2785,2785,2785,0
20240730,140800,958940695,2785,2785,2785,2785,500
20240730,140700,957548195,2785,2785,2785,2785,4
20240730,140600,957537055,2785,2785,2785,2785,1
20240730,140500,957534270,2785,2785,2785,2785,0
20240730,140400,957534270,2785,2785,2785,2785,2
20240730,140300,957528700,2785,2785,2785,2785,0
20240730,140200,957528700,2785,2780,2785,2780,179
20240730,140100,957031070,2780,2780,2780,2780,200
20240730,140000,956475070,2780,2780,2780,2780,100
20240730,135900,956197070,2780,2775,2780,2775,404
20240730,135800,955074950,2780,2785,2785,2780,397
20240730,135700,953970900,2785,2785,2785,2785,318
20240730,135600,953085270,2785,2785,2785,2785,0
20240730,135500,953085270,2785,2780,2785,2780,603
20240730,135400,951408910,2785,2785,2785,2785,0
20240730,135300,951408910,2785,2785,2785,2785,204
20240730,135200,950840770,2785,2785,2785,2785,4
20240730,135100,950829630,2785,2780,2785,2780,1210
20240730,135000,947465780,2775,2780,2780,2775,527
20240730,134900,946003220,2785,2785,2785,2785,0
20240730,134800,946003220,2785,2785,2785,2785,8
20240730,134700,945980940,2785,2785,2785,2785,4
20240730,134600,945969800,2785,2785,2785,2785,62
20240730,134500,945797130,2785,2785,2785,2785,11
20240730,134400,945766495,2785,2785,2785,2780,3896
20240730,134300,934935515,2785,2785,2785,2785,666
20240730,134200,933080705,2790,2790,2790,2790,4
20240730,134100,933069545,2790,2790,2790,2790,52
20240730,134000,932924465,2790,2790,2795,2790,438
20240730,133900,931702430,2790,2785,2790,2785,47
20240730,133800,931571525,2790,2795,2795,2785,111
20240730,133700,931262370,2795,2795,2795,2795,1
20240730,133600,931259575,2795,2790,2795,2790,203
20240730,133500,930693195,2790,2790,2790,2790,0
20240730,133400,930693195,2790,2790,2790,2790,20
20240730,133300,930637395,2790,2790,2790,2790,3
20240730,133200,930629025,2790,2790,2790,2790,6
20240730,133100,930612285,2790,2790,2790,2790,6
20240730,133000,930595545,2790,2790,2790,2790,12
20240730,132900,930562065,2790,2790,2790,2790,3
20240730,132800,930553695,2790,2790,2790,2790,252
20240730,132700,929850615,2790,2790,2790,2785,3640
20240730,132600,919713155,2795,2795,2795,2795,0
20240730,132500,919713155,2795,2795,2795,2795,0
20240730,132400,919713155,2795,2800,2800,2790,3153
20240730,132300,910916265,2795,2805,2805,2795,256
20240730,132200,910200695,2805,2825,2825,2795,2064
20240730,132100,904426450,2825,2805,2825,2805,144
20240730,132000,904022490,2825,2825,2825,2825,11
20240730,131900,903991415,2825,2825,2825,2825,0
20240730,131800,903991415,2825,2805,2825,2800,2994
20240730,131700,895599750,2835,2830,2835,2830,48
20240730,131600,895463900,2830,2770,2830,2765,14594
20240730,131500,854625435,2770,2770,2770,2770,30
20240730,131400,854542335,2770,2775,2775,2770,1421
20240730,131300,850604590,2780,2780,2780,2780,18
20240730,131200,850554550,2780,2780,2780,2780,1030
20240730,131100,847691150,2780,2780,2780,2770,1244
20240730,131000,844244670,2780,2780,2780,2770,18
20240730,130900,844194640,2780,2780,2780,2780,5
20240730,130800,844180740,2775,2780,2780,2775,560
20240730,130700,842624190,2785,2775,2785,2750,18004
20240730,130600,793045130,2785,2795,2795,2770,15504
20240730,130500,750019050,2795,2790,2795,2790,221
20240730,130400,749402455,2790,2795,2795,2790,35
20240730,130300,749304780,2800,2800,2800,2800,0
20240730,130200,749304780,2800,2800,2800,2800,0
20240730,130100,749304780,2800,2800,2800,2800,0
20240730,130000,749304780,2800,2800,2800,2800,0
20240730,125900,749304780,2800,2790,2800,2790,493
20240730,125800,747929300,2800,2800,2800,2800,0
20240730,125700,747929300,2800,2800,2800,2800,0
20240730,125600,747929300,2800,2800,2800,2800,0
20240730,125500,747929300,2800,2800,2800,2800,0
20240730,125400,747929300,2800,2800,2800,2800,0
20240730,125300,747929300,2800,2795,2800,2795,667
20240730,125200,746065030,2805,2795,2805,2795,396
20240730,125100,744958200,2795,2795,2795,2795,1
20240730,125000,744955405,2790,2790,2790,2790,1000
20240730,124900,742165405,2790,2790,2790,2790,5
20240730,124800,742151455,2790,2790,2790,2790,4
20240730,124700,742140295,2790,2790,2790,2790,26
20240730,124600,742067755,2790,2790,2790,2790,0
20240730,124500,742067755,2790,2790,2790,2790,0
20240730,124400,742067755,2790,2785,2790,2785,401
20240730,124300,740950965,2790,2790,2790,2790,41
20240730,124200,740836575,2790,2790,2790,2790,3
20240730,124100,740828205,2790,2785,2790,2785,427
20240730,124000,739639000,2785,2790,2790,2785,2423
20240730,123900,732890885,2790,2790,2790,2790,11
20240730,123800,732860195,2790,2790,2790,2790,13
20240730,123700,732823925,2790,2790,2790,2785,540
20240730,123600,731319825,2790,2790,2790,2790,19
20240730,123500,731266815,2790,2795,2800,2785,4507
20240730,123400,718713365,2800,2800,2800,2800,0
20240730,123300,718713365,2800,2800,2800,2800,0
20240730,123200,718713365,2800,2800,2800,2800,5
20240730,123100,718699365,2800,2795,2800,2795,556
20240730,123000,717142670,2795,2795,2795,2795,4
20240730,122900,717131490,2800,2800,2800,2800,0
20240730,122800,717131490,2800,2800,2800,2800,0
20240730,122700,717131490,2800,2800,2800,2800,3
20240730,122600,717123090,2800,2800,2800,2800,0
20240730,122500,717123090,2800,2805,2805,2795,7
20240730,122400,717103505,2790,2790,2790,2790,3430
20240730,122300,707533805,2795,2795,2795,2795,0
20240730,122200,707533805,2795,2795,2795,2795,707
20240730,122100,705557740,2805,2805,2805,2805,0
20240730,122000,705557740,2805,2805,2805,2805,4
20240730,121900,705546520,2805,2805,2805,2805,0
20240730,121800,705546520,2805,2805,2805,2805,391
20240730,121700,704449765,2805,2805,2805,2805,0
20240730,121600,704449765,2805,2805,2805,2805,49
20240730,121500,704312320,2805,2805,2805,2805,0
20240730,121400,704312320,2805,2800,2805,2800,301
20240730,121300,703469515,2805,2805,2805,2805,0
20240730,121200,703469515,2805,2805,2805,2805,1
20240730,121100,703466710,2805,2795,2805,2795,458
20240730,121000,702186580,2805,2805,2805,2805,0
20240730,120900,702186580,2805,2805,2805,2805,1
20240730,120800,702183775,2805,2805,2805,2805,0
20240730,120700,702183775,2805,2805,2805,2805,0
20240730,120600,702183775,2805,2795,2805,2795,160
20240730,120500,701736555,2805,2805,2805,2805,1
20240730,120400,701733750,2805,2800,2805,2800,55
20240730,120300,701579725,2805,2805,2805,2805,5
20240730,120200,701565700,2805,2805,2805,2805,0
20240730,120100,701565700,2805,2805,2805,2805,1
20240730,120000,701562895,2805,2805,2805,2805,71
20240730,115900,701363740,2810,2810,2810,2810,0
20240730,115800,701363740,2810,2810,2810,2810,0
20240730,115700,701363740,2810,2810,2810,2795,4191
20240730,115600,689641235,2810,2800,2810,2800,3
20240730,115500,689632815,2800,2800,2800,2795,1001
20240730,115400,686834240,2805,2805,2805,2805,0
20240730,115300,686834240,2805,2805,2805,2805,0
20240730,115200,686834240,2805,2805,2805,2805,0
20240730,115100,686834240,2805,2805,2805,2805,0
20240730,115000,686834240,2805,2805,2805,2805,2
20240730,114900,686828630,2805,2805,2805,2805,0
20240730,114800,686828630,2805,2805,2805,2805,1
20240730,114700,686825825,2805,2805,2805,2805,4
20240730,114600,686814605,2805,2800,2805,2800,1001
20240730,114500,684011800,2810,2810,2810,2810,0
20240730,114400,684011800,2810,2810,2810,2810,0
20240730,114300,684011800,2810,2810,2810,2810,2
20240730,114200,684006180,2805,2805,2805,2805,1000
20240730,114100,681201180,2805,2805,2805,2805,0
20240730,114000,681201180,2805,2800,2805,2800,26
20240730,113900,681128360,2805,2800,2805,2800,266
20240730,113800,680383550,2800,2805,2805,2800,964
20240730,113700,677684340,2805,2805,2805,2805,1
20240730,113600,677681535,2810,2810,2810,2810,0
20240730,113500,677681535,2810,2810,2810,2810,0
20240730,113400,677681535,2810,2810,2810,2810,0
20240730,113300,677681535,2810,2810,2810,2810,1
20240730,113200,677678725,2810,2810,2810,2810,0
20240730,113100,677678725,2810,2810,2810,2810,0
20240730,113000,677678725,2810,2810,2810,2810,1
20240730,112900,677675915,2810,2800,2810,2800,78
20240730,112800,677457495,2810,2810,2810,2810,0
20240730,112700,677457495,2810,2805,2810,2800,1894
20240730,112600,672154245,2805,2805,2805,2805,188
20240730,112500,671626905,2805,2805,2805,2805,2
20240730,112400,671621295,2805,2805,2805,2805,0
20240730,112300,671621295,2805,2805,2805,2805,0
20240730,112200,671621295,2805,2805,2805,2805,0
20240730,112100,671621295,2805,2805,2805,2805,0
20240730,112000,671621295,2805,2805,2805,2805,0
20240730,111900,671621295,2805,2805,2805,2805,4
20240730,111800,671610075,2805,2805,2805,2805,0
20240730,111700,671610075,2805,2805,2805,2805,3
20240730,111600,671601660,2805,2805,2805,2805,2
20240730,111500,671596050,2805,2805,2805,2805,57
20240730,111400,671436165,2805,2805,2805,2805,3
20240730,111300,671427750,2805,2805,2805,2800,505
20240730,111200,670013725,2800,2800,2800,2800,500
20240730,111100,668613725,2805,2805,2805,2805,0
20240730,111000,668613725,2805,2805,2805,2805,22
20240730,110900,668552015,2805,2805,2805,2805,178
20240730,110800,668052725,2805,2805,2805,2805,0
20240730,110700,668052725,2805,2805,2805,2805,4
20240730,110600,668041505,2805,2805,2805,2805,3
20240730,110500,668033090,2805,2805,2805,2805,0
20240730,110400,668033090,2805,2795,2805,2795,13
20240730,110300,667996725,2790,2795,2795,2790,4511
20240730,110200,655410785,2795,2790,2795,2790,1003
20240730,110100,652612400,2795,2795,2795,2795,278
20240730,110000,651835390,2795,2795,2795,2790,282
20240730,105900,651047215,2795,2805,2805,2795,5031
20240730,105800,636984550,2805,2805,2805,2805,202
20240730,105700,636417940,2805,2800,2810,2800,5312
20240730,105600,621543410,2800,2810,2810,2800,973
20240730,105500,618818980,2810,2810,2810,2810,0
20240730,105400,618818980,2810,2810,2810,2810,0
20240730,105300,618818980,2810,2810,2810,2810,0
20240730,105200,618818980,2810,2810,2810,2810,1
20240730,105100,618816170,2810,2810,2810,2810,100
20240730,105000,618535170,2815,2800,2815,2800,3187
20240730,104900,609586290,2815,2815,2815,2815,0
20240730,104800,609586290,2815,2815,2815,2815,2
20240730,104700,609580660,2815,2815,2815,2815,0
20240730,104600,609580660,2815,2815,2815,2815,10
20240730,104500,609552510,2815,2815,2815,2815,0
20240730,104400,609552510,2815,2800,2815,2800,1401
20240730,104300,605629695,2815,2815,2815,2815,0
20240730,104200,605629695,2815,2815,2815,2815,0
20240730,104100,605629695,2815,2815,2815,2815,0
20240730,104000,605629695,2815,2815,2815,2815,0
20240730,103900,605629695,2815,2815,2815,2815,21
20240730,103800,605570580,2815,2800,2815,2800,3526
20240730,103700,595697765,2815,2815,2815,2815,0
20240730,103600,595697765,2815,2815,2815,2815,100
20240730,103500,595416265,2815,2815,2815,2815,52
20240730,103400,595269885,2800,2820,2820,2800,8004
20240730,103300,572856260,2820,2810,2820,2805,5501
20240730,103200,557417840,2820,2820,2820,2820,1
20240730,103100,557415020,2820,2815,2820,2810,579
20240730,103000,555786830,2825,2825,2825,2825,1
20240730,102900,555784005,2825,2825,2825,2825,0
20240730,102800,555784005,2825,2825,2825,2825,2
20240730,102700,555778355,2825,2825,2825,2825,4
20240730,102600,555767055,2820,2820,2820,2820,607
20240730,102500,554055315,2820,2820,2820,2820,50
20240730,102400,553914315,2820,2820,2820,2810,6251
20240730,102300,536320495,2825,2825,2825,2825,235
20240730,102200,535656620,2830,2830,2830,2830,0
20240730,102100,535656620,2830,2830,2830,2830,0
20240730,102000,535656620,2830,2830,2830,2830,823
20240730,101900,533327530,2830,2825,2830,2825,162
20240730,101800,532869875,2830,2830,2830,2830,2
20240730,101700,532864215,2830,2830,2830,2830,2
20240730,101600,532858555,2830,2830,2830,2830,4
20240730,101500,532847235,2825,2825,2825,2825,700
20240730,101400,530869735,2835,2830,2835,2830,427
20240730,101300,529661310,2840,2840,2840,2840,21
20240730,101200,529601670,2840,2840,2840,2840,55
20240730,101100,529445470,2845,2845,2845,2845,0
20240730,101000,529445470,2845,2835,2845,2835,11402
20240730,100900,497014220,2835,2835,2835,2835,2
20240730,100800,497008550,2835,2820,2840,2820,31508
20240730,100700,407693700,2820,2820,2820,2820,100
20240730,100600,407411700,2820,2820,2820,2820,111
20240730,100500,407098680,2825,2825,2825,2825,0
20240730,100400,407098680,2825,2825,2825,2825,8
20240730,100300,407076080,2825,2825,2825,2825,0
20240730,100200,407076080,2825,2820,2825,2820,2002
20240730,100100,401430430,2820,2820,2820,2820,0
20240730,100000,401430430,2820,2820,2820,2820,546
20240730,095900,399890710,2820,2830,2830,2820,3458
20240730,095800,390133255,2830,2830,2830,2830,2
20240730,095700,390127595,2830,2830,2830,2830,83
20240730,095600,389892705,2830,2830,2830,2825,170
20240730,095500,389412070,2835,2835,2835,2835,2
20240730,095400,389406400,2835,2835,2835,2835,2
20240730,095300,389400730,2835,2835,2835,2835,3
20240730,095200,389392225,2835,2835,2835,2835,0
20240730,095100,389392225,2835,2835,2835,2835,0
20240730,095000,389392225,2835,2835,2835,2835,5
20240730,094900,389378050,2835,2835,2835,2835,1
20240730,094800,389375215,2835,2835,2835,2835,2
20240730,094700,389369545,2835,2835,2835,2830,3
20240730,094600,389361045,2840,2840,2840,2830,35
20240730,094500,389261950,2860,2860,2860,2860,0
20240730,094400,389261950,2860,2860,2860,2860,2
20240730,094300,389256230,2845,2860,2870,2845,5763
20240730,094200,372761315,2865,2865,2865,2865,0
20240730,094100,372761315,2865,2855,2865,2850,819
20240730,094000,370425025,2875,2875,2890,2860,5279
20240730,093900,355211680,2880,2845,2880,2845,20002
20240730,093800,297942230,2845,2830,2845,2830,5007
20240730,093700,283730425,2830,2805,2835,2805,6003
20240730,093600,266801325,2810,2810,2810,2805,54
20240730,093500,266649835,2805,2815,2815,2770,13786
20240730,093400,228277065,2795,2830,2850,2795,46418
20240730,093300,97699150,2830,2835,2835,2830,568
20240730,093200,96091550,2835,2835,2835,2830,16
20240730,093100,96046240,2835,2835,2835,2835,11
20240730,093000,96015055,2835,2830,2835,2830,439
20240730,092900,94772670,2830,2830,2830,2830,1944
20240730,092800,89271150,2830,2830,2830,2815,504
20240730,092700,87852330,2830,2830,2830,2815,2115
20240730,092600,81880515,2830,2835,2835,2810,4007
20240730,092500,70595350,2835,2835,2835,2835,222
20240730,092400,69965980,2840,2830,2840,2825,2204
20240730,092300,63734525,2840,2835,2840,2825,2001
20240730,092200,58073300,2845,2845,2845,2845,5
20240730,092100,58059075,2840,2845,2850,2840,1340
20240730,092000,54249190,2845,2845,2845,2845,787
20240730,091900,52010175,2845,2840,2845,2840,186
20240730,091800,51481925,2850,2850,2850,2850,0
20240730,091700,51481925,2850,2845,2850,2840,274
20240730,091600,50702640,2855,2855,2855,2855,205
20240730,091500,50117365,2855,2855,2855,2855,1
20240730,091400,50114510,2855,2855,2855,2855,2
20240730,091300,50108800,2855,2855,2855,2855,2
20240730,091200,50103090,2855,2855,2855,2855,18
20240730,091100,50051700,2855,2855,2855,2855,1
20240730,091000,50048845,2860,2835,2860,2830,1411
20240730,090900,46049800,2830,2835,2835,2830,300
20240730,090800,45200300,2840,2840,2840,2840,0
20240730,090700,45200300,2840,2840,2840,2840,754
20240730,090600,43058940,2840,2845,2845,2840,5608
20240730,090500,27130560,2860,2850,2860,2850,133
20240730,090400,26751500,2865,2865,2865,2865,1
20240730,090300,26748635,2865,2865,2865,2865,2
20240730,090200,26742905,2865,2855,2865,2840,1020
20240730,090100,23830925,2850,2855,2855,2850,22
20240730,090000,23768215,2840,2855,2855,2840,8326
Reference in New Issue Copy Permalink